시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Max Buffer Dec ETF 과거 주가
iShares Large Cap Max Buffer Dec ETF · DMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Max Buffer Dec ETF · DMAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,279 | ₩37,440 | ₩37,279 | ₩37,427 | +0.40% | 25만 |
| 2026.09.28–2026.10.02 | ₩37,299 | ₩37,360 | ₩37,239 | ₩37,345 | +0.12% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩37,273 | ₩37,319 | ₩37,226 | ₩37,319 | +0.13% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩37,118 | ₩37,219 | ₩37,105 | ₩37,185 | +0.18% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩37,172 | ₩37,199 | ₩37,092 | ₩37,179 | +0.02% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩37,118 | ₩37,205 | ₩37,098 | ₩37,159 | +0.11% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩37,071 | ₩37,212 | ₩37,051 | ₩37,138 | +0.18% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩37,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,092 |
| ₩37,011 |
| ₩37,069 |
| +0.01% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩37,078 | ₩37,105 | ₩36,998 | ₩37,081 | +0.01% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,892 | ₩37,051 | ₩36,890 | ₩37,031 | +0.38% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,729 | ₩36,904 | ₩36,703 | ₩36,904 | +0.47% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,783 | ₩36,823 | ₩36,689 | ₩36,743 | -0.11% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,783 | ₩36,837 | ₩36,703 | ₩36,750 | -0.09% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,743 | ₩36,810 | ₩36,649 | ₩36,783 | +0.11% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,582 | ₩36,703 | ₩36,582 | ₩36,662 | +0.22% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,602 | ₩36,609 | ₩36,488 | ₩36,542 | -0.16% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,624 | ₩36,703 | ₩36,542 | ₩36,609 | -0.04% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,555 | ₩36,595 | ₩36,421 | ₩36,595 | +0.11% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,637 | ₩36,676 | ₩36,501 | ₩36,522 | -0.31% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,569 | ₩36,649 | ₩36,528 | ₩36,602 | +0.09% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,582 | ₩36,582 | ₩36,421 | ₩36,522 | -0.16% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,421 | ₩36,501 | ₩36,394 | ₩36,456 | +0.10% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,300 | ₩36,448 | ₩36,253 | ₩36,421 | +0.33% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,287 | ₩36,367 | ₩36,206 | ₩36,326 | +0.11% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,200 | ₩36,274 | ₩36,146 | ₩36,253 | +0.15% | 14.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,938 | ₩36,233 | ₩35,938 | ₩36,198 | +0.72% | 6.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,670 | ₩35,956 | ₩35,643 | ₩35,918 | +0.70% | 12.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,563 | ₩35,737 | ₩35,415 | ₩35,683 | +0.34% | 20.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,683 | ₩35,710 | ₩35,469 | ₩35,470 | -0.60% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,816 | ₩35,831 | ₩35,536 | ₩35,584 | -0.65% | 12.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,818 | ₩35,925 | ₩35,710 | ₩35,730 | -0.24% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,911 | ₩35,965 | ₩35,777 | ₩35,839 | -0.20% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,965 | ₩35,992 | ₩35,844 | ₩35,932 | -0.09% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,871 | ₩35,952 | ₩35,787 | ₩35,952 | +0.22% | 11.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,905 | ₩35,952 | ₩35,791 | ₩35,846 | -0.16% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,858 | ₩35,938 | ₩35,724 | ₩35,894 | +0.10% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,871 | ₩35,911 | ₩35,777 | ₩35,885 | +0.04% | 41.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,777 | ₩35,843 | ₩35,683 | ₩35,818 | +0.11% | 17.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,844 | ₩35,871 | ₩35,730 | ₩35,777 | -0.19% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,818 | ₩35,871 | ₩35,751 | ₩35,844 | +0.07% | 131만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,737 | ₩35,818 | ₩35,700 | ₩35,777 | +0.11% | 87.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,119 | ₩36,126 | ₩35,683 | ₩35,683 | -1.21% | 21.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,019 | ₩36,139 | ₩36,019 | ₩36,139 | +0.34% | 15.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,992 | ₩36,039 | ₩35,965 | ₩36,032 | +0.11% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,924 | ₩36,005 | ₩35,871 | ₩35,999 | +0.21% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,724 | ₩35,891 | ₩35,683 | ₩35,891 | +0.47% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,724 | ₩35,764 | ₩35,509 | ₩35,627 | -0.27% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,737 | ₩35,764 | ₩35,630 | ₩35,692 | -0.13% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,657 | ₩35,737 | ₩35,549 | ₩35,650 | -0.02% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,724 | ₩35,737 | ₩35,630 | ₩35,661 | -0.18% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,563 | ₩35,683 | ₩35,536 | ₩35,662 | +0.28% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,442 | ₩35,527 | ₩35,375 | ₩35,469 | +0.08% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,536 | ₩35,536 | ₩35,376 | ₩35,376 | -0.45% | 2.5천 |
|---|